B3 · TGMA3 · stock
Tegma Gestão Logística S.A. (TGMA3) stock price history
Every B3 trading session of Tegma Gestão Logística S.A. from Jul 3, 2007 to Sep 28, 2026: 4,777 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TGMA3 adjusted close, 2007 to 2026
- R$39.14
- All time high, 2026
- R$39.54
- 52 week high, R$26.06 low
- 4,777
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
TGMA3 key facts
- Tegma Gestão Logística S.A. (TGMA3) closed at R$35.63 on Sep 28, 2026 on B3.
- TGMA3's all time high close is R$39.14, set on Feb 20, 2026; its all time low close is R$1.62 on Dec 5, 2008.
- TGMA3's 52 week range is R$26.06 to R$39.54.
- TGMA3 returned +13.6% over the year to Sep 28, 2026 and +197.5% over five years.
- Over ten years TGMA3 returned +677%, +22.8% a year compounded.
- TGMA3's deepest drawdown was -91.0% from Jan 4, 2013 to Jan 26, 2016.
- DataCedar holds 4,777 daily sessions of TGMA3 history from Jul 3, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TGMA3 price chart, 2007 to 2026
TGMA3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | +21.1% |
| 6 months | +25.8% |
| Year to date | -0.4% |
| 1 year | +13.6% |
| 3 years | +82.6% |
| 5 years | +197.5% |
| 10 years | +676.7% |
| Since Jul 3, 2007 | +205.8% |
| Compound annual growth, 19.2 years | +6.0% |
TGMA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$39.14 on Feb 20, 2026
- All time low close
- R$1.62 on Dec 5, 2008
- 52 week high
- R$39.54 on Feb 20, 2026
- 52 week low
- R$26.06 on Mar 20, 2026
- Deepest drawdown
- -91.0% from Jan 4, 2013 to Jan 26, 2016, recovered Jul 8, 2019
- Best single session
- +17.7% on Mar 13, 2020
- Worst single session
- -20.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 31.3%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2007
- 3.1×
- Best calendar year
- 2009, +247%
- Worst calendar year
- 2008, -80%
TGMA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 3, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$35.67 | R$39.54 | R$26.06 | R$35.63 | -0.4% | 54.6M | 185 |
| 2025 | R$25.00 | R$37.41 | R$23.65 | R$35.77 | +45.6% | 57.9M | 250 |
| 2024 | R$21.78 | R$27.93 | R$18.34 | R$24.56 | +11.9% | 55.7M | 251 |
| 2023 | R$13.66 | R$21.98 | R$11.69 | R$21.95 | +57.6% | 48.3M | 248 |
| 2022 | R$10.55 | R$17.16 | R$8.40 | R$13.93 | +32.2% | 67.6M | 250 |
| 2021 | R$17.44 | R$18.34 | R$8.57 | R$10.54 | -39.6% | 125.1M | 247 |
| 2020 | R$23.85 | R$26.50 | R$9.72 | R$17.44 | -27.4% | 158.2M | 248 |
| 2019 | R$16.63 | R$24.39 | R$14.88 | R$24.01 | +44.4% | 68M | 248 |
| 2018 | R$11.32 | R$16.66 | R$8.61 | R$16.62 | +46.2% | 90.6M | 246 |
| 2017 | R$4.30 | R$12.74 | R$4.16 | R$11.37 | +164.8% | 65.9M | 254 |
| 2016 | R$2.56 | R$5.25 | R$1.60 | R$4.29 | +63.6% | 45.2M | 249 |
| 2015 | R$8.71 | R$8.82 | R$1.79 | R$2.62 | -69.8% | 32.1M | 246 |
| 2014 | R$9.86 | R$11.82 | R$7.87 | R$8.69 | -11.0% | 56.4M | 248 |
| 2013 | R$18.36 | R$18.89 | R$9.09 | R$9.77 | -46.8% | 50.3M | 248 |
| 2012 | R$13.01 | R$18.63 | R$12.56 | R$18.36 | +39.7% | 27.8M | 245 |
| 2011 | R$12.35 | R$13.96 | R$9.14 | R$13.15 | +5.2% | 26.9M | 249 |
| 2010 | R$7.09 | R$12.63 | R$5.65 | R$12.49 | +79.8% | 24.9M | 247 |
| 2009 | R$2.00 | R$6.97 | R$1.96 | R$6.95 | +247.1% | 33.3M | 248 |
| 2008 | R$10.23 | R$10.51 | R$1.53 | R$2.00 | -80.0% | 26M | 249 |
| 2007 | R$11.65 | R$15.48 | R$9.78 | R$10.01 | n/a | 18.8M | 121 |
TGMA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$35.63 | +4.5% |
| August 2026 | R$34.11 | +15.9% |
| July 2026 | R$29.44 | +2.2% |
| June 2026 | R$28.81 | -2.8% |
| May 2026 | R$29.64 | -3.9% |
| April 2026 | R$30.84 | +2.0% |
| March 2026 | R$30.24 | -20.7% |
| February 2026 | R$38.14 | +1.2% |
| January 2026 | R$37.71 | +5.4% |
| December 2025 | R$35.77 | -3.7% |
| November 2025 | R$37.16 | +12.7% |
| October 2025 | R$32.96 | +4.9% |
About the TGMA3 data
Daily bars. 4,777 sessions from Jul 3, 2007 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 3, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TGMA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TEPP11 SDI Properties Fundo De Investimento Imobiliario
- TEXA34 Texas Instruments Incorporated
- TFCO4 Track & Field Co S.A.
- TGAR11 Fundo Investimento Imobiliario TG Ativo Real
- TGTB34 Target Corporation
- THGI34 The Hanover Insurance Group, Inc.
- TIMS3 Tim S.A.
- TJKB11 Tjk Renda Imobiliaria Fundo De Investimento Imobiliario
Common questions
TGMA3 share price history
